Galapagos N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	31.495	31.980	31.420	31.514	31.514	8,384
2024-03-12	31.935	32.010	31.475	31.783	31.783	12,467
2024-03-11	31.330	32.160	31.330	31.821	31.821	8,316
2024-03-08	31.700	31.930	31.560	31.701	31.701	20,409
2024-03-07	31.505	31.840	31.310	31.482	31.482	184,604
2024-03-06	31.805	32.080	31.580	31.659	31.659	12,597
2024-03-05	32.060	32.270	31.877	31.930	31.930	17,853
2024-03-04	32.245	32.400	31.830	32.200	32.200	12,212
2024-03-01	32.610	32.610	32.240	32.358	32.358	37,170
2024-02-29	33.600	33.910	32.790	32.890	32.890	21,233
2024-02-28	34.100	34.230	33.650	33.705	33.705	7,505
2024-02-27	33.610	34.190	33.400	33.929	33.929	6,688
2024-02-26	33.200	34.200	32.700	33.368	33.368	42,420
2024-02-23	36.000	36.530	32.950	34.118	34.118	93,686
2024-02-22	35.495	36.090	35.150	35.871	35.871	9,832
2024-02-21	36.500	36.860	35.388	35.447	35.447	23,938
2024-02-20	36.725	37.150	36.580	36.851	36.851	4,543
2024-02-19	36.510	37.070	36.510	36.755	36.755	6,797
2024-02-16	36.645	36.900	36.460	36.460	36.460	6,592
2024-02-15	36.235	36.820	35.890	36.578	36.578	12,868
2024-02-14	36.030	36.710	35.460	36.004	36.004	240,216
2024-02-13	36.295	36.870	36.290	36.450	36.450	6,677
2024-02-12	36.605	37.850	36.390	36.700	36.700	5,233
2024-02-09	36.020	36.900	36.020	36.675	36.675	16,970
2024-02-08	35.680	36.111	35.680	35.859	35.859	7,942
2024-02-07	36.000	36.260	35.620	35.881	35.881	15,099
2024-02-06	35.460	35.990	35.460	35.707	35.707	25,588
2024-02-05	34.490	35.082	34.330	34.944	34.944	8,516
2024-02-02	35.005	35.130	34.290	34.593	34.593	3,933
2024-02-01	34.960	34.960	34.480	34.551	34.551	9,184
2024-01-31	34.785	35.230	34.540	34.803	34.803	7,814
2024-01-30	35.185	35.530	34.960	35.127	35.127	6,344
2024-01-29	35.005	35.210	34.720	35.024	35.024	11,914
2024-01-26	34.560	35.070	34.460	34.969	34.969	12,872
2024-01-25	35.145	35.320	34.630	34.884	34.884	12,703
2024-01-24	35.100	35.490	35.100	35.332	35.332	5,502
2024-01-23	34.900	35.250	34.800	34.985	34.985	15,977
2024-01-22	34.130	34.804	33.930	34.669	34.669	19,250
2024-01-19	34.710	34.710	34.020	34.424	34.424	26,836
2024-01-18	34.800	35.410	34.590	34.770	34.770	44,214
2024-01-17	35.750	35.860	34.974	35.142	35.142	13,255
2024-01-16	35.095	35.770	34.990	35.486	35.486	30,697
2024-01-15	36.050	36.180	35.350	35.509	35.509	15,389
2024-01-12	36.150	36.640	36.040	36.355	36.355	19,731
2024-01-11	37.005	37.030	36.138	36.252	36.252	20,118
2024-01-10	38.810	38.810	36.858	37.414	37.414	15,917
2024-01-09	38.500	38.980	38.110	38.579	38.579	58,118
2024-01-08	37.865	38.080	37.430	37.770	37.770	16,823
2024-01-05	38.290	38.290	37.530	37.817	37.817	17,334
2024-01-04	38.100	38.980	37.820	38.003	38.003	18,737
2024-01-03	37.700	38.170	37.200	37.905	37.905	45,125
2024-01-02	37.005	37.840	36.950	37.464	37.464	22,749
2023-12-29	36.650	37.200	36.650	37.091	37.091	9,540
2023-12-28	36.680	37.140	36.680	36.879	36.879	18,222
2023-12-27	36.705	36.900	36.130	36.799	36.799	35,314
2023-12-22	35.650	36.350	35.650	36.224	36.224	16,627
2023-12-21	35.884	35.884	35.440	35.749	35.749	11,287
2023-12-20	36.290	36.290	35.770	36.120	36.120	8,029
2023-12-19	35.700	36.700	35.600	36.353	36.353	182,085
2023-12-18	36.295	36.540	35.920	36.019	36.019	14,295

← NewerPage 12 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.